华达科技 sh.603358
37.59
-3.86%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.50 | 35.60 | 34.47 | 34.90 | -2.81% | 1.65 | 1.07% |
| 2025-07-22 | 36.05 | 36.15 | 35.29 | 35.90 | -1.64% | 1.45 | 0.92% |
| 2025-07-21 | 37.15 | 37.52 | 36.50 | 36.50 | -2.66% | 1.57 | 0.96% |
| 2025-07-18 | 37.70 | 37.75 | 36.90 | 37.50 | -1.29% | 1.33 | 0.81% |
| 2025-07-17 | 37.62 | 38.45 | 36.81 | 37.99 | -0.70% | 2.60 | 1.57% |
| 2025-07-16 | 37.01 | 38.28 | 36.87 | 38.26 | +2.40% | 1.97 | 1.18% |
| 2025-07-15 | 37.10 | 38.28 | 36.83 | 37.36 | +0.75% | 2.16 | 1.32% |
| 2025-07-14 | 35.22 | 37.18 | 35.22 | 37.08 | +5.30% | 2.50 | 1.55% |
| 2025-07-11 | 34.25 | 35.27 | 34.25 | 35.21 | +3.22% | 1.05 | 0.69% |
| 2025-07-10 | 33.81 | 34.28 | 33.81 | 34.12 | +0.53% | 0.37 | 0.24% |
| 2025-07-09 | 33.64 | 34.59 | 33.50 | 33.94 | +0.89% | 0.85 | 0.57% |
| 2025-07-08 | 33.49 | 33.75 | 33.26 | 33.64 | +0.45% | 0.33 | 0.23% |
| 2025-07-07 | 33.39 | 34.03 | 33.19 | 33.49 | +0.15% | 0.44 | 0.30% |
| 2025-07-04 | 33.81 | 33.81 | 33.24 | 33.44 | -0.68% | 0.44 | 0.30% |
| 2025-07-03 | 33.24 | 33.86 | 33.24 | 33.67 | +1.35% | 0.40 | 0.27% |
| 2025-07-02 | 33.14 | 33.40 | 32.95 | 33.22 | +0.24% | 0.34 | 0.23% |
| 2025-07-01 | 32.86 | 33.16 | 32.76 | 33.14 | +0.36% | 0.42 | 0.29% |
| 2025-06-30 | 33.06 | 33.22 | 32.82 | 33.02 | +0.15% | 0.41 | 0.28% |
| 2025-06-27 | 33.43 | 33.75 | 32.67 | 32.97 | -0.06% | 0.50 | 0.34% |
| 2025-06-26 | 33.35 | 33.52 | 32.86 | 32.99 | -1.07% | 0.46 | 0.31% |